株価チャート

2017/09/04~2018/01/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
20198/1, 株式分割 1→2
2018
01/31595623595615+0.82%386,000262億2483万+4.59%31.356.39
01/30625630600610-2.63%556,000260億1162万+4.45%31.16.33
01/29639642625627-0.4%247,200267億1521万+8.2%31.946.51
01/26620635620629+1.78%334,800268億2181万+9.77%32.076.53
01/25609620604618+1.64%390,600263億5275万+8.8%31.516.42
01/24601613601608+1%226,400259億2633万+7.99%316.31
01/23614615602602-0.33%237,000256億7048万+7.31%30.696.25
01/22595612595604+2.37%418,800257億5576万+8.24%30.796.27
01/19607617585590-2.72%483,800251億5878万+6.31%30.086.13
01/18638648606607-4.19%883,800258億6237万+9.67%30.926.3
01/17645658633633-1.86%495,600269億9238万+15.09%32.276.57
01/16658674626645-1.6%1,144,800275億409万+18.13%32.886.7
01/15630658619656+6.5%1,297,000279億5183万+20.72%33.426.81
01/12600619600616+2.93%868,200262億4615万+14.41%31.386.39
01/11593600584598+2.13%752,200254億9991万+11.99%30.496.21
01/10580592573586+2.9%679,000249億6689万+10.26%29.856.08
01/09578582565569-0.78%500,000242億6329万+7.56%29.015.91
01/05560582560574+3.8%755,200244億5518万+8.62%29.245.96
01/04557567547553+0.55%464,600235億5970万+5.04%28.175.74
2017
12/29534550534550+4.17%497,000234億3177万+4.47%28.015.71
12/28545545528528-3.21%341,000224億9365万+0.29%26.895.48
12/27522553522545+4.31%717,600232億3989万+3.81%27.785.66
12/26508524505523+3.06%893,400222億8044万-0.29%26.645.43
12/25520528507507-2.31%521,000216億1949万-3.24%25.855.27
12/22524524510519+3.8%970,200221億3119万-1.14%26.465.39
12/21493506492500+2.04%625,200213億2100万-4.76%25.495.19
12/20491495488490-0.1%471,200208億9458万-6.67%24.985.09
12/19488508488491+0.62%1,013,000209億1590万-6.75%25.015.09
12/18494496483488-3.47%1,498,200207億8797万-7.67%24.855.06
12/15525529500505-6.91%1,787,400215億3421万-4.72%25.755.24
12/14539543532543+0.56%563,600231億3328万+2.17%27.665.63
12/13534540527540+1.03%401,600230億535万+1.6%27.55.6
12/12542545531534-0.93%411,200227億7082万+0.56%27.225.55
12/11529542525539+1.51%567,800229億8403万+1.51%27.485.6
12/08535543526531-0.47%614,000226億4290万-0.19%27.075.51
12/07548551532534-3.09%783,200227億4950万-0.09%27.25.54
12/06544565544551+2.04%753,400234億7442万+2.71%28.075.72
12/05533547528540+2.66%583,800230億535万+0.47%27.55.6
12/04529543525526+0.29%663,200224億837万-2.5%26.795.46
12/01528529522524-2.06%380,400223億4440万-3.14%26.715.44
11/30535537524535+1.13%323,400228億1347万-1.47%27.275.56
11/29535541525529-1.76%528,600225億5761万-2.76%26.975.49
11/28549552532539-1.91%281,000229億6271万-1.37%27.455.59
11/27540554540549+1.86%531,000234億1045万+0.37%27.995.7
11/24520548520539+3.75%487,600229億8403万-1.82%27.485.6
11/22519530514520+0.68%285,600221億5251万-5.72%26.485.39
11/21526527513516-2.18%313,400220億327万-6.69%26.315.36
11/20518533517528+1.44%287,200224億9365万-4.95%26.895.48
11/17520540516520+0.78%366,200221億7384万-6.64%26.515.4
11/16499521497516+3.1%323,600220億327万-7.86%26.315.36
11/15523525495501-4.39%752,800213億4232万-11.1%25.525.2
11/14535538521524-2.15%286,200223億2308万-7.67%26.695.44
11/13536541526535-0.19%481,800228億1347万-5.98%27.275.56
11/10531538530536-0.28%362,400228億5611万-6.13%27.335.57
11/09550552535538-1.83%433,600229億2007万-6.36%27.45.58
11/08539552539548+1.77%375,800233億4649万-5.11%27.915.69
11/07532540532538+0.84%455,200229億4139万-6.92%27.435.59
11/06561563532534-5.83%1,093,600227億4950万-7.86%27.25.54
11/02571581565567-1.22%334,000241億5669万-2.16%28.885.88
11/01584584572574-1.71%246,000244億5518万-0.78%29.245.96
10/31581587573584+0.26%379,00024億8816万+0.95%2.330.47
10/30584597579582+0.52%452,40024億8176万+1.04%2.330.47
10/27575582570579+0.87%297,40024億6897万+0.7%2.310.47
10/26564582563574+1.86%458,60024億4765万0%2.290.47
10/25572572562564-1.66%350,00024億287万-1.49%2.250.46
10/24577589572573+0.09%286,60024億4338万+0.17%2.290.47
10/23579581563573-1.04%500,80024億4125万+0.26%2.290.47
10/20575589574579-0.26%337,00024億6683万+1.14%2.310.47
10/19600605578580-2.36%544,00024億7323万-0.17%2.320.47
10/18577597577594+2.59%404,80025億3293万+0.51%2.370.48
10/17566587563579+2.3%421,60024億6897万-3.34%2.310.47
10/16574574556566-1.65%528,20024億1353万-6.91%2.260.46
10/13580586575576-1.46%485,40024億5404万-6.73%2.30.47
10/12599601583584-1.43%545,80024億9029万-6.71%2.330.48
10/11600604590593-0.59%373,20025億2653万-6.55%2.370.48
10/10595615595596+1.02%438,60025億4146万-7.31%2.380.49
10/06581595580590+2.08%582,20025億1587万-9.65%2.360.48
10/05611619577578-5.86%1,378,00024億6470万-12.95%2.310.47
10/04615646609614+0.82%1,829,20026億1821万-8.9%2.450.5
10/03580619580609+5%1,580,20025億9689万-10.96%2.430.5
10/02568583566580+4.32%1,173,80024億7323万-16.43%2.320.47
09/29544569540556+3.93%1,531,00023億7089万-21.13%2.220.45
09/28549556532535-2.46%1,276,80022億8134万-25.38%2.140.44
09/27555557544549-1.53%800,80023億3891万-24.76%2.190.45
09/26549563549557+1%688,80023億7515万-24.73%2.230.45
09/25558558547552+0.09%678,00023億5170万-26.47%2.20.45
09/22548562544551+0.82%1,236,20023億4957万-27.6%2.20.45
09/21543553543547+1.11%891,20023億3038万-29.3%2.180.44
09/20553555540541-1.46%1,033,00023億480万-30.97%2.160.44
09/19561567545549+1.01%3,329,20023億3891万-30.92%2.190.45
09/15576579531543-10.62%7,824,00023億1546万-32.38%2.170.44
09/14608608608608-24.77%110,80025億9050万-25.37%2.430.49
09/13830830801808-1.64%513,80034億4334万-1.88%3.230.66
09/12816837810821+1.8%368,40035億90万-0.48%3.280.67
09/11805815798807+1.9%223,60034億3907万-2.36%3.220.66
09/087907987857920%125,00033億7511万-4.52%3.160.64
09/07805811787792-1.37%216,80033億7511万-4.75%3.160.64
09/06769809765803+1.84%303,60034億2202万-3.78%3.210.65
09/05811824786788-3.67%414,80033億6018万-5.63%3.150.64
09/04843845812818-4.22%354,00034億8811万-2.27%3.270.67